Skip to main content
Guangzhou Guanggang Gases & Energy Co.,Ltd. (SHA:688548)
China flag China · Delayed Price · Currency is CNY
25.04
-0.76 (-2.95%)
Mar 9, 2026, 4:00 PM EDT

SHA:688548 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1827.3325.6825.8025.80-1.94%23,380,977
Mar 5, 202626.7527.5825.8226.3126.31-0.42%31,993,465
Mar 4, 202628.1428.5025.1226.4226.42-2.58%52,457,000
Mar 3, 202627.5030.0027.0027.1227.12-0.18%51,728,760
Mar 2, 202625.2027.4025.1527.1727.175.72%22,521,590
Feb 27, 202624.8626.1624.0025.7025.702.43%15,332,340
Feb 26, 202624.9625.2224.1325.0925.090.28%15,341,760
Feb 25, 202623.5226.3822.8325.0225.026.65%27,521,420
Feb 24, 202624.2524.4223.4523.4623.46-3.14%15,637,540
Feb 13, 202623.0024.6322.4024.2224.223.73%22,772,240
Feb 12, 202621.9323.7921.5223.3523.356.48%26,199,700
Feb 11, 202621.5822.4021.3421.9321.931.95%20,715,260
Feb 10, 202621.2021.8320.7321.5121.511.18%23,846,920
Feb 9, 202621.2521.9220.6521.2621.262.61%27,574,120
Feb 6, 202620.0021.2219.7220.7220.722.47%30,939,300
Feb 5, 202620.0420.3219.4320.2220.220.30%18,892,910
Feb 4, 202620.3020.6019.9020.1620.16-1.51%16,821,870
Feb 3, 202619.2920.5619.1820.4720.477.17%32,934,710
Feb 2, 202620.0620.1019.0119.1019.10-5.12%22,195,150
Jan 30, 202620.4020.6819.6420.1320.13-0.10%23,354,340
Jan 29, 202620.9321.2620.0420.1520.15-3.22%26,467,960
Jan 28, 202621.3021.4520.4020.8220.82-1.79%36,230,460
Jan 27, 202621.3521.9021.0021.2021.20-1.44%29,987,430
Jan 26, 202621.8221.8921.0221.5121.51-2.27%29,734,957
Jan 23, 202621.7322.3221.5022.0122.011.06%41,918,980
Jan 22, 202623.3023.8321.4321.7821.78-6.44%51,549,880
Jan 21, 202622.2725.0022.0023.2823.283.01%45,090,150
Jan 20, 202621.6023.3020.7022.6022.605.12%47,132,330
Jan 19, 202620.6022.6220.6021.5021.50-2.23%42,765,990
Jan 16, 202620.6622.2019.8221.9921.9910.50%44,652,900
Jan 15, 202619.4620.6619.4619.9019.90-0.60%31,778,490
Jan 14, 202619.2720.5719.2320.0220.022.88%37,007,330
Jan 13, 202618.9619.9918.4019.4619.46-0.46%33,911,550
Jan 12, 202618.6319.6018.2619.5519.554.77%39,900,600
Jan 9, 202618.5819.0418.2018.6618.66-1.79%33,594,440
Jan 8, 202618.3019.1617.5119.0019.004.86%60,563,730
Jan 7, 202615.2718.1215.1018.1218.1220.00%60,041,241
Jan 6, 202615.2815.6915.0115.1015.10-1.50%15,342,782
Jan 5, 202614.6815.3514.5515.3315.335.43%27,660,570
Dec 31, 202514.1414.6314.0514.5414.543.49%15,845,170
Dec 30, 202514.1514.3413.9314.0514.05-1.06%9,593,996
Dec 29, 202514.2814.4414.0214.2014.20-0.91%13,529,300
Dec 26, 202514.4314.9814.3014.3314.33-1.24%15,629,810
Dec 25, 202514.4914.7814.3014.5114.51-0.55%13,356,460
Dec 24, 202514.1614.6514.0814.5914.591.67%23,871,680
Dec 23, 202513.3414.8913.2514.3514.357.89%41,632,330
Dec 22, 202513.0313.6513.0013.3013.302.70%22,745,690
Dec 19, 202512.9213.0312.7812.9512.950.78%6,413,625
Dec 18, 202512.8913.1312.8412.8512.85-0.93%6,875,401
Dec 17, 202512.8513.1612.6512.9712.97-0.54%7,085,241
Dec 16, 202513.3413.3412.8413.0413.04-1.58%9,133,470
Dec 15, 202512.9313.5512.8513.2513.253.19%18,814,850
Dec 12, 202512.2412.9012.2312.8412.844.99%13,189,440
Dec 11, 202512.6512.7712.2012.2312.23-3.17%9,869,756
Dec 10, 202512.5312.7512.4212.6312.630.48%6,569,560
Dec 9, 202512.6312.8812.5612.5712.57-0.48%6,809,831
Dec 8, 202512.7012.7312.4312.6312.630.80%5,762,837
Dec 5, 202512.5212.6112.3112.5312.530.56%4,755,163
Dec 4, 202512.3812.5512.2412.4612.460.65%8,345,462
Dec 3, 202512.5612.6112.3112.3812.38-1.35%5,557,030
Dec 2, 202512.6212.8712.5112.5512.55-0.87%5,537,925
Dec 1, 202512.7712.7812.5012.6612.66-0.78%6,705,409
Nov 28, 202512.2312.8312.1512.7612.764.42%13,908,230
Nov 27, 202512.2612.5012.1812.2212.220.16%6,662,341
Nov 26, 202512.2012.4112.1212.2012.200.08%5,302,759
Nov 25, 202512.3312.5412.1912.1912.19-1.14%6,593,854
Nov 24, 202512.1012.4512.0212.3312.332.07%9,071,252
Nov 21, 202512.2012.3112.0012.0812.08-1.06%7,966,573
Nov 20, 202512.4112.6612.1612.2112.21-1.13%8,127,402
Nov 19, 202512.5912.6912.2012.3512.35-1.36%9,502,840
Nov 18, 202512.7212.7512.4712.5212.52-1.65%8,017,524
Nov 17, 202512.9913.4512.7112.7312.73-1.16%11,309,210
Nov 14, 202512.9713.0812.7712.8812.88-0.62%9,442,558
Nov 13, 202512.7813.2612.7112.9612.961.73%10,979,360
Nov 12, 202513.0213.0612.7212.7412.74-2.45%8,336,699
Nov 11, 202513.0613.3012.9213.0613.06-0.15%10,588,890
Nov 10, 202513.4613.6612.9413.0813.08-2.17%13,662,830
Nov 7, 202513.3013.6313.2213.3713.370.68%9,192,765
Nov 6, 202513.3813.6813.2213.2813.28-0.90%10,670,880
Nov 5, 202513.3613.6913.1113.4013.40-0.74%11,854,150
Nov 4, 202513.7313.8113.3813.5013.50-1.96%10,277,900
Nov 3, 202513.6013.8313.1013.7713.772.38%17,580,340
Oct 31, 202513.1813.7913.0113.4513.453.14%21,761,280
Oct 30, 202512.9813.3512.8113.0413.04-0.15%18,073,830
Oct 29, 202512.7913.2312.6313.0613.062.75%18,746,410
Oct 28, 202512.5212.8412.5012.7112.710.39%9,031,735
Oct 27, 202512.5813.0712.4712.6612.660.88%17,196,590
Oct 24, 202512.3012.6412.2412.5512.552.37%10,167,840
Oct 23, 202512.3712.4512.0312.2612.26-1.37%9,857,086
Oct 22, 202512.5012.7412.3912.4312.43-1.51%9,718,350
Oct 21, 202512.1113.0012.0812.6212.623.78%20,822,040
Oct 20, 202512.3012.5212.1112.1612.16-0.25%12,278,600
Oct 17, 202512.1512.5712.1112.1912.190.41%20,324,360
Oct 16, 202512.0712.2111.9712.1412.140.33%12,174,490
Oct 15, 202512.3312.4211.9312.1012.10-1.47%16,864,410
Oct 14, 202512.8113.0312.2812.2812.28-4.06%21,279,820
Oct 13, 202512.1413.0512.1412.8012.762.81%25,253,710
Oct 10, 202512.4312.6512.2912.4512.41-1.58%15,972,660
Oct 9, 202512.3912.8112.3112.6512.612.76%23,616,640
Sep 30, 202512.4312.5212.1512.3112.27-0.40%20,745,450